Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Gaming & Entertainment Inc (NY: DDE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 1.680 1.710 1.670 1.710 38,075 +0.03(+1.79%)
May 30, 2013 1.730 1.747 1.680 1.680 47,988 -0.08(-4.55%)
May 29, 2013 1.730 1.780 1.730 1.760 16,555 -0.02(-1.12%)
May 28, 2013 1.810 1.810 1.720 1.780 40,044 +0.07(+4.09%)
May 24, 2013 1.740 1.754 1.710 1.710 4,686 -0.02(-1.16%)
May 23, 2013 1.730 1.780 1.700 1.730 16,214 -0.01(-0.57%)
May 22, 2013 1.730 1.815 1.730 1.740 43,915 +0.01(+0.58%)
May 21, 2013 1.720 1.760 1.720 1.730 15,166 +0.00(+0.00%)
May 20, 2013 1.760 1.780 1.720 1.730 55,183 -0.01(-0.57%)
May 17, 2013 1.660 1.810 1.660 1.740 47,803 +0.05(+2.96%)
May 16, 2013 1.820 1.870 1.680 1.690 109,201 -0.12(-6.63%)
May 15, 2013 1.860 1.916 1.781 1.810 59,042 +0.07(+4.02%)
May 13, 2013 1.830 1.940 1.740 1.740 68,137 -0.11(-5.95%)
May 10, 2013 1.863 1.950 1.830 1.850 6,769 +0.00(+0.00%)
May 09, 2013 1.930 1.935 1.850 1.850 57,489 -0.06(-3.14%)
May 08, 2013 1.930 1.960 1.900 1.910 52,758 -0.01(-0.52%)
May 07, 2013 1.830 1.970 1.830 1.920 6,764 +0.06(+3.23%)
May 06, 2013 1.840 1.880 1.840 1.860 18,329 -0.01(-0.53%)
May 03, 2013 1.880 1.880 1.833 1.870 28,062 -0.00(-0.27%)
May 02, 2013 1.860 1.940 1.850 1.875 19,158 +0.03(+1.90%)
May 01, 2013 1.820 1.890 1.820 1.840 27,659 +0.00(+0.00%)
Apr 30, 2013 1.850 1.870 1.800 1.840 49,509 -0.02(-1.08%)
Apr 29, 2013 1.850 1.881 1.820 1.860 30,441 +0.05(+2.76%)
Apr 26, 2013 1.900 1.860 1.790 1.810 131,030 -0.05(-2.69%)
Apr 25, 2013 2.010 2.010 1.830 1.860 39,593 -0.14(-7.00%)
Apr 24, 2013 2.080 2.080 1.950 2.000 68,889 -0.00(-0.10%)
Apr 23, 2013 2.000 2.020 1.970 2.002 21,013 +0.02(+1.11%)
Apr 22, 2013 2.080 2.100 1.980 1.980 23,072 -0.07(-3.41%)
Apr 19, 2013 2.030 2.050 2.030 2.050 4,212 +0.02(+0.99%)
Apr 18, 2013 2.060 2.080 2.030 2.030 14,545 +0.01(+0.50%)
Apr 17, 2013 2.050 2.050 1.970 2.020 51,196 -0.02(-0.98%)
Apr 16, 2013 2.000 2.060 1.990 2.040 19,788 +0.01(+0.49%)
Apr 15, 2013 2.010 2.060 1.990 2.030 28,219 +0.00(+0.00%)
Apr 12, 2013 2.030 2.030 2.010 2.030 5,280 -0.03(-1.45%)
Apr 11, 2013 2.020 2.080 2.020 2.060 9,335 +0.04(+1.98%)
Apr 10, 2013 2.010 2.090 2.010 2.020 17,244 +0.01(+0.50%)
Apr 09, 2013 2.050 2.050 2.010 2.010 19,971 -0.03(-1.47%)
Apr 08, 2013 2.040 2.055 2.020 2.040 14,105 -0.01(-0.49%)
Apr 05, 2013 2.040 2.050 2.030 2.050 10,660 -0.01(-0.49%)
Apr 04, 2013 2.040 2.060 2.040 2.060 4,973 +0.02(+0.98%)
Apr 03, 2013 2.070 2.070 2.040 2.040 6,084 -0.02(-0.97%)
Apr 02, 2013 2.050 2.067 2.040 2.060 7,100 +0.03(+1.48%)
Apr 01, 2013 2.070 2.090 2.010 2.030 39,608 -0.05(-2.40%)
Mar 28, 2013 2.040 2.200 2.010 2.080 26,157 +0.07(+3.48%)
Mar 27, 2013 2.040 2.040 2.000 2.010 26,194 +0.00(+0.00%)
Mar 26, 2013 2.030 2.030 2.000 2.010 30,425 -0.02(-0.99%)
Mar 25, 2013 2.010 2.045 2.010 2.030 18,404 +0.01(+0.37%)
Mar 22, 2013 2.030 2.040 2.010 2.022 13,513 -0.03(-1.34%)
Mar 21, 2013 2.070 2.070 2.020 2.050 36,957 -0.04(-1.91%)
Mar 20, 2013 2.130 2.150 2.050 2.090 36,978 -0.04(-1.88%)
Mar 19, 2013 2.230 2.230 2.110 2.130 31,737 +0.04(+1.91%)
Mar 18, 2013 2.030 2.160 2.030 2.090 47,587 +0.06(+2.96%)
Mar 15, 2013 2.060 2.100 2.030 2.030 38,406 +0.00(+0.00%)
Mar 14, 2013 2.090 2.100 2.010 2.030 28,270 -0.07(-3.33%)
Mar 13, 2013 2.100 2.140 2.100 2.100 4,354 +0.00(+0.00%)
Mar 12, 2013 2.180 2.180 2.100 2.100 21,775 -0.08(-3.67%)
Mar 11, 2013 2.200 2.200 2.150 2.180 32,528 -0.04(-1.80%)
Mar 08, 2013 2.240 2.240 2.150 2.220 26,596 -0.03(-1.33%)
Mar 07, 2013 2.220 2.300 2.200 2.250 25,755 +0.03(+1.35%)
Mar 06, 2013 2.210 2.245 2.210 2.220 2,261 +0.02(+0.91%)
Mar 05, 2013 2.280 2.300 2.200 2.200 35,338 -0.06(-2.65%)
Mar 04, 2013 2.260 2.290 2.260 2.260 4,693 -0.01(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.